CollectAI
close-nysemkt_stocks
2026/04/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260429 | 0 | 41.42 | 41.82 | 40.88 | 41.1 | 28800 | 41.1 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260429 | 0 | 9 | 9.05 | 8.92 | 9.01 | 88200 | 9.01 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260429 | 0 | 0.52 | 0.5287 | 0.5133 | 0.5243 | 68948 | 0.5243 | up | up | correct |
| AIRI.US | Air Industries Group | 20260429 | 0 | 3.17 | 3.17 | 3.06 | 3.14 | 31809 | 3.14 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260429 | 0 | 2.12 | 2.6 | 1.84 | 2.45 | 13679 | 2.45 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260429 | 0 | 1.35 | 1.35 | 1.32 | 1.34 | 59300 | 1.34 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260429 | 0 | 1.9 | 1.9 | 1.79 | 1.84 | 652800 | 1.84 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260429 | 0 | 4.55 | 4.56 | 4.5 | 4.53 | 16100 | 4.53 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260429 | 0 | 9.66 | 10.85 | 9.17 | 9.55 | 70200 | 9.55 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260429 | 0 | 6.25 | 6.31 | 6.11 | 6.23 | 4453700 | 6.23 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260429 | 0 | 1.19 | 1.2 | 1.15 | 1.17 | 73300 | 1.17 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260429 | 0 | 0.21 | 0.21 | 0.19 | 0.2 | 1700 | 0.2 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260429 | 0 | 2.5 | 2.53 | 2.5 | 2.5 | 1000 | 2.5 | |||
| BATL.US | Battalion Oil Corporation | 20260429 | 0 | 3.79 | 3.99 | 3.43 | 3.93 | 12125200 | 3.93 | up | up | correct |
| BCV.US | PA | 20260429 | 0 | 21.3588 | 21.3588 | 21.3588 | 21.3588 | 0 | 21.3588 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260429 | 0 | 30.83 | 32.5 | 29 | 29 | 1227 | 29 | down | down | correct |
| BGI.US | Birks Group Inc | 20260429 | 0 | 0.7 | 0.71 | 0.68 | 0.68 | 6400 | 0.68 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260429 | 0 | 35.05 | 35.1 | 34.35 | 34.45 | 83100 | 34.45 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260429 | 0 | 91.33 | 92.15 | 89.91 | 90.51 | 17000 | 90.51 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260429 | 0 | 3.61 | 3.62 | 3.43 | 3.43 | 205178 | 3.43 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260429 | 0 | 1.14 | 1.165 | 1.14 | 1.14 | 288057 | 1.14 | |||
| BTG.US | B2Gold Corp | 20260429 | 0 | 4.33 | 4.34 | 4.27 | 4.31 | 27671400 | 4.31 | down | down | correct |
| CANF.US | Can | 20260429 | 0 | 2.98 | 3.01 | 2.83 | 2.99 | 26631 | 2.99 | up | up | correct |
| CET.US | Central Securities Corp | 20260429 | 0 | 52.7 | 52.85 | 52.41 | 52.79 | 28900 | 52.79 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260429 | 0 | 10.3 | 10.3 | 10.25 | 10.28 | 7100 | 10.28 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260429 | 0 | 2.53 | 2.55 | 2.52 | 2.53 | 1119700 | 2.53 | |||
| CIX.US | CompX International Inc | 20260429 | 0 | 23.475 | 23.5828 | 23.2 | 23.2 | 2548 | 23.2 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260429 | 0 | 11.75 | 11.95 | 11.27 | 11.47 | 3100 | 11.47 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260429 | 0 | 7.44 | 7.46 | 7.42 | 7.45 | 851400 | 7.45 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260429 | 0 | 22.74 | 22.86 | 22.21 | 22.59 | 251811 | 22.59 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260429 | 0 | 28.1 | 28.57 | 27.2 | 27.39 | 27900 | 27.39 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20260429 | 0 | 23.6 | 24.05 | 23 | 23.01 | 13421 | 23.01 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260429 | 0 | 0.51 | 0.58 | 0.51 | 0.55 | 7900 | 0.55 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260429 | 0 | 63.76 | 65.74 | 63.76 | 65.73 | 54400 | 65.73 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260429 | 0 | 7.13 | 7.16 | 7.12 | 7.15 | 599200 | 7.15 | up | up | correct |
| CVM.US | CEL | 20260429 | 0 | 3.05 | 3.07 | 2.9 | 2.91 | 91100 | 2.91 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260429 | 0 | 11.15 | 11.35 | 11.15 | 11.3 | 2000 | 11.3 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260429 | 0 | 3.63 | 3.69 | 3.59 | 3.62 | 22800 | 3.62 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260429 | 0 | 1.76 | 1.77 | 1.75 | 1.76 | 842300 | 1.76 | |||
| DIT.US | AMCON Distributing Company | 20260429 | 0 | 91.3 | 91.3 | 90.92 | 90.92 | 800 | 90.92 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260429 | 0 | 3.79 | 3.79 | 3.59 | 3.6 | 20623300 | 3.6 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260429 | 0 | 0.5419 | 0.5499 | 0.51 | 0.5245 | 31642 | 0.5245 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260429 | 0 | 0.49 | 0.54 | 0.47 | 0.51 | 57700 | 0.51 | up | up | correct |
| DXR.US | Daxor Corporation | 20260429 | 0 | 11.55 | 11.55 | 9.66 | 10.65 | 22900 | 10.65 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260429 | 0 | 6.6 | 6.61 | 6.57 | 6.59 | 197500 | 6.59 | down | down | correct |
| ECF.US | PA | 20260429 | 0 | 21.31 | 21.31 | 21.0301 | 21.19 | 3217 | 21.19 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260429 | 0 | 9.88 | 9.91 | 9.83 | 9.87 | 195200 | 9.87 | down | down | correct |
| ELA.US | Envela Corporation | 20260429 | 0 | 17.82 | 17.82 | 17.09 | 17.09 | 44900 | 17.09 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260429 | 0 | 25 | 25.05 | 25 | 25.05 | 1600 | 25.05 | up | up | correct |
| ELMD.US | Electromed Inc | 20260429 | 0 | 25.62 | 25.78 | 24.89 | 25.1 | 43500 | 25.1 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260429 | 0 | 0.001 | 0.001 | 0.001 | 0.001 | 250 | 0.001 | |||
| EPM.US | Evolution Petroleum Corporation | 20260429 | 0 | 4.79 | 4.8 | 4.68 | 4.76 | 295400 | 4.76 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260429 | 0 | 13.54 | 13.64 | 13.36 | 13.44 | 7245751 | 13.44 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260429 | 0 | 9.12 | 9.13 | 9.04 | 9.09 | 52600 | 9.09 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260429 | 0 | 12.48 | 12.49 | 12.28 | 12.31 | 19900 | 12.31 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260429 | 0 | 69.5 | 69.5 | 66.6 | 66.6 | 19200 | 66.6 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260429 | 0 | 18.1 | 18.84 | 16.95 | 18.2 | 52000 | 18.2 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260429 | 0 | 9.46 | 9.55 | 9.38 | 9.41 | 292500 | 9.41 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260429 | 0 | 15.03 | 15.13 | 14.77 | 14.87 | 242063 | 14.87 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260429 | 0 | 2.66 | 2.69 | 2.53 | 2.56 | 486300 | 2.56 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260429 | 0 | 20.17 | 20.22 | 19.39 | 19.9 | 26900 | 19.9 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260429 | 0 | 6.52 | 6.55 | 6.2 | 6.25 | 23000 | 6.25 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260429 | 0 | 0.65 | 0.68 | 0.63 | 0.63 | 228100 | 0.63 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260429 | 0 | 5.85 | 5.9 | 5.85 | 5.87 | 168000 | 5.87 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260429 | 0 | 0.55 | 0.568 | 0.55 | 0.561 | 304500 | 0.561 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260429 | 0 | 2.25 | 2.27 | 2.21 | 2.23 | 2549614 | 2.23 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260429 | 0 | 0.85 | 0.85 | 0.8 | 0.82 | 253200 | 0.82 | down | down | correct |
| GGN.US | PB | 20260429 | 0 | 20.02 | 20.04 | 20.02 | 20.02 | 4824 | 20.02 | |||
| GLO.US | Clough Global Opportunities Fund | 20260429 | 0 | 5.77 | 5.85 | 5.77 | 5.77 | 57700 | 5.77 | |||
| GLQ.US | Clough Global Equity Fund | 20260429 | 0 | 7.98 | 8.12 | 7.98 | 8.01 | 80600 | 8.01 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260429 | 0 | 19.88 | 19.88 | 19.32 | 19.43 | 13800 | 19.43 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260429 | 0 | 5.98 | 6.05 | 5.98 | 6 | 23100 | 6 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260429 | 0 | 1.47 | 1.47 | 1.34 | 1.38 | 2030700 | 1.38 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260429 | 0 | 10.52 | 10.52 | 10.05 | 10.05 | 900 | 10.05 | down | down | correct |
| GROY.US | WT | 20260429 | 0 | 1.5 | 1.5 | 1.39 | 1.39 | 6229 | 1.39 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260429 | 0 | 81.25 | 81.92 | 81.13 | 81.63 | 979700 | 81.63 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260429 | 0 | 9 | 9.3 | 8.96 | 9.26 | 505400 | 9.26 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260429 | 0 | 0.205 | 0.21 | 0.193 | 0.202 | 373600 | 0.202 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260429 | 0 | 12.51 | 12.75 | 12.38 | 12.44 | 23600 | 12.44 | down | down | correct |
| IBIO.US | iBio Inc | 20260429 | 0 | 1.61 | 1.63 | 1.52 | 1.62 | 927600 | 1.62 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260429 | 0 | 0.31 | 0.32 | 0.31 | 0.31 | 331400 | 0.31 | |||
| IHT.US | InnSuites Hospitality Trust | 20260429 | 0 | 1.12 | 1.15 | 1.11 | 1.13 | 3500 | 1.13 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260429 | 0 | 128.66 | 131 | 127.92 | 130.61 | 410800 | 130.61 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260429 | 0 | 3.4 | 3.54 | 3.3 | 3.49 | 864586 | 3.49 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260429 | 0 | 10.28 | 10.28 | 9.71 | 9.83 | 114782 | 9.83 | down | down | correct |
| INTT.US | inTEST Corporation | 20260429 | 0 | 16.89 | 17.3316 | 16.3 | 16.76 | 254191 | 16.76 | down | down | correct |
| INUV.US | Inuvo Inc | 20260429 | 0 | 1.91 | 1.94 | 1.84 | 1.86 | 168100 | 1.86 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260429 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260429 | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | 25.56 | |||
| ITP.US | IT Tech Packaging Inc | 20260429 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 279200 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260429 | 0 | 2.71 | 2.74 | 2.635 | 2.64 | 2040600 | 2.64 | down | down | correct |
| JOB.US | GEE Group Inc | 20260429 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 356500 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260429 | 0 | 2.46 | 2.59 | 2.37 | 2.41 | 1279200 | 2.41 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260429 | 0 | 1.58 | 1.58 | 1.46 | 1.46 | 2285300 | 1.46 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260429 | 0 | 207.12 | 207.67 | 189.5 | 191.98 | 1109900 | 191.98 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260429 | 0 | 7.25 | 7.25 | 7.07 | 7.07 | 3700 | 7.07 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260429 | 0 | 268.23 | 273.62 | 268.22 | 272.23 | 3304400 | 272.23 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260429 | 0 | 3.24 | 3.26 | 3.09 | 3.18 | 506600 | 3.18 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260429 | 0 | 3.17 | 3.17 | 2.95 | 3.07 | 18600 | 3.07 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260429 | 0 | 6.4 | 6.73 | 6.4 | 6.72 | 6700 | 6.72 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260429 | 0 | 0.67 | 0.695 | 0.63 | 0.6362 | 181240 | 0.6362 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260429 | 0 | 0.3289 | 0.329 | 0.2975 | 0.31 | 434411 | 0.31 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260429 | 0 | 0.43 | 0.44 | 0.43 | 0.44 | 29500 | 0.44 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260429 | 0 | 6.58 | 6.595 | 6.37 | 6.48 | 566300 | 6.48 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260429 | 0 | 0.6 | 0.623 | 0.589 | 0.613 | 32300 | 0.613 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260429 | 0 | 9.175 | 9.755 | 9.16 | 9.755 | 25600 | 9.755 | up | up | correct |
| MYO.US | Myomo Inc | 20260429 | 0 | 0.817 | 0.82 | 0.775 | 0.792 | 158900 | 0.792 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260429 | 0 | 1.99 | 2.01 | 1.95 | 1.97 | 4652000 | 1.97 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260429 | 0 | 10.24 | 10.24 | 10.18 | 10.2 | 133500 | 10.146 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260429 | 0 | 1.32 | 1.3399 | 1.2 | 1.27 | 125401 | 1.27 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260429 | 0 | 59 | 59 | 59 | 59 | 0 | 59 | |||
| NEWP.US | New Pacific Metals Corp | 20260429 | 0 | 5.09 | 5.285 | 4.96 | 5.19 | 807347 | 5.19 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260429 | 0 | 1.94 | 2 | 1.87 | 1.98 | 2883037 | 1.98 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260429 | 0 | 8.02 | 8.12 | 7.8 | 7.8 | 3120914 | 7.8 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260429 | 0 | 173.13 | 175.47 | 172.3 | 175.07 | 115300 | 175.07 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260429 | 0 | 6.41 | 6.42 | 6.36 | 6.39 | 173800 | 6.39 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260429 | 0 | 10.16 | 10.25 | 10.11 | 10.25 | 129600 | 10.25 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260429 | 0 | 1.22 | 1.22 | 1.16 | 1.22 | 110000 | 1.22 | |||
| NOG.US | Northern Oil and Gas Inc | 20260429 | 0 | 28.2 | 28.75 | 27.1 | 27.95 | 3658400 | 27.95 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260429 | 0 | 3.01 | 3.02 | 2.98 | 3.01 | 255300 | 3.01 | |||
| NTIP.US | Network | 20260429 | 0 | 1.36 | 1.4 | 1.35 | 1.37 | 124800 | 1.37 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260429 | 0 | 12.04 | 12.099 | 11.62 | 11.77 | 5246600 | 11.77 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260429 | 0 | 0.63 | 0.64 | 0.6 | 0.6 | 25400 | 0.6 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260429 | 0 | 0.354 | 0.3549 | 0.343 | 0.347 | 2307238 | 0.347 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260429 | 0 | 13.42 | 13.609 | 12.9 | 12.96 | 2891200 | 12.96 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260429 | 0 | 16.98 | 17.031 | 16.1 | 16.52 | 18200 | 16.52 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260429 | 0 | 0.7 | 0.797 | 0.634 | 0.634 | 1280700 | 0.634 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260429 | 0 | 1.51 | 2.16 | 1.45 | 1.86 | 339300 | 1.86 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260429 | 0 | 1.7 | 1.72 | 1.65 | 1.67 | 722100 | 1.67 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260429 | 0 | 2.12 | 2.15 | 2.12 | 2.12 | 532300 | 2.12 | |||
| PRK.US | Park National Corporation | 20260429 | 0 | 173.78 | 174.57 | 168.09 | 168.51 | 85200 | 168.51 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260429 | 0 | 21.72 | 21.72 | 20.24 | 20.27 | 3700 | 20.27 | down | down | correct |
| PW.US | Power REIT | 20260429 | 0 | 0.78 | 0.78 | 0.74 | 0.75 | 6200 | 0.75 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260429 | 0 | 1.51 | 1.51 | 1.35 | 1.38 | 1437700 | 1.38 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260429 | 0 | 2.8 | 2.8 | 2.75 | 2.76 | 6100 | 2.76 | down | down | correct |
| REI.US | Ring Energy Inc | 20260429 | 0 | 1.71 | 1.86 | 1.69 | 1.86 | 9083850 | 1.86 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260429 | 0 | 35.81 | 36.35 | 35.05 | 36.28 | 445485 | 36.28 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260429 | 0 | 8.54 | 8.62 | 8.345 | 8.37 | 121976 | 8.37 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260429 | 0 | 0.65 | 0.65 | 0.62 | 0.62 | 30300 | 0.62 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260429 | 0 | 1.03 | 1.04 | 1.03 | 1.04 | 23600 | 1.04 | up | up | correct |
| SCCC.US | SCCC | 20260429 | 0 | 139 | 139 | 138.5 | 138.5 | 30700 | 138.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260429 | 0 | 5855 | 5855 | 5313.4502 | 5396.6401 | 16400 | 5396.6401 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260429 | 0 | 7.19 | 7.19 | 6.36 | 6.425 | 405012 | 6.425 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260429 | 0 | 15.19 | 15.38 | 14.81 | 15.08 | 25411 | 15.08 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260429 | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 200 | 28.01 | |||
| SLI.US | Standard Lithium Ltd | 20260429 | 0 | 3.78 | 3.781 | 3.63 | 3.7 | 996300 | 3.7 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260429 | 0 | 1.84 | 1.85 | 1.76 | 1.82 | 433400 | 1.82 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260429 | 0 | 11.65 | 11.76 | 11.31 | 11.48 | 3142022 | 11.48 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260429 | 0 | 7.12 | 7.25 | 6.93 | 6.97 | 3280700 | 6.97 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260429 | 0 | 2.31 | 2.32 | 2.18 | 2.26 | 1014300 | 2.26 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260429 | 0 | 84.97 | 85.24 | 83.21 | 83.61 | 74800 | 83.61 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260429 | 0 | 4.11 | 4.15 | 3.97 | 3.98 | 1999100 | 3.98 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260429 | 0 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 1400 | 0.0258 | |||
| TRT.US | Trio | 20260429 | 0 | 12.76 | 12.918 | 10.75 | 11.14 | 1072955 | 11.14 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260429 | 0 | 1.13 | 1.13 | 1.06 | 1.09 | 4582000 | 1.09 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260429 | 0 | 10.77 | 10.77 | 9.34 | 9.98 | 15459100 | 9.98 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260429 | 0 | 1.04 | 1.07 | 1 | 1 | 1484800 | 1 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260429 | 0 | 14.55 | 14.61 | 13.37 | 13.41 | 10033700 | 13.41 | down | down | correct |
| URG.US | Ur | 20260429 | 0 | 1.72 | 1.76 | 1.65 | 1.68 | 5487750 | 1.68 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260429 | 0 | 5.57 | 5.6 | 5.4 | 5.5 | 3402700 | 5.5 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260429 | 0 | 42.4 | 42.4 | 41.79 | 42.01 | 186700 | 42.01 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260429 | 0 | 6.05 | 6.09 | 5.88 | 5.97 | 25600 | 5.97 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260429 | 0 | 20.97 | 20.99 | 19.46 | 19.58 | 8667900 | 19.58 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260429 | 0 | 10.12 | 10.12 | 10.01 | 10.07 | 60400 | 10.07 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260429 | 0 | 2.09 | 2.12 | 2.01 | 2.04 | 890400 | 2.04 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260429 | 0 | 8.71 | 8.73 | 8.63 | 8.68 | 147600 | 8.68 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260429 | 0 | 2.8 | 2.894 | 2.44 | 2.64 | 479614 | 2.64 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260429 | 0 | 39.23 | 39.32 | 38.67 | 38.89 | 291500 | 38.89 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260429 | 0 | 2.72 | 2.74 | 2.6 | 2.61 | 1985500 | 2.61 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260429 | 0 | 0.64 | 0.64 | 0.62 | 0.63 | 511000 | 0.63 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260429 | 0 | 6.19 | 6.64 | 6.0747 | 6.4 | 50062 | 6.4 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260429 | 0 | 0.81 | 0.83 | 0.79 | 0.79 | 135100 | 0.79 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260429 | 0 | 0.54 | 0.55 | 0.54 | 0.54 | 36500 | 0.54 | |||
| ZDGE.US | Zedge Inc | 20260429 | 0 | 3.32 | 3.39 | 3.22 | 3.27 | 41500 | 3.27 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.